Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Harmonic Inc
(NQ:
HLIT
)
11.29
-0.10 (-0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2010
5.640
5.680
5.430
5.440
601,538
-0.18(-3.20%)
Jun 29, 2010
5.840
5.840
5.590
5.620
655,705
-0.32(-5.39%)
Jun 25, 2010
5.600
5.950
5.569
5.940
3,289,995
+0.37(+6.64%)
Jun 24, 2010
5.680
5.780
5.570
5.570
359,575
-0.15(-2.62%)
Jun 23, 2010
5.700
5.820
5.670
5.720
344,352
+0.00(+0.00%)
Jun 22, 2010
5.760
5.910
5.700
5.720
349,890
-0.04(-0.69%)
Jun 21, 2010
5.850
5.880
5.710
5.760
460,306
-0.02(-0.35%)
Jun 18, 2010
5.780
5.850
5.700
5.780
1,138,111
+0.05(+0.87%)
Jun 17, 2010
5.820
5.860
5.710
5.730
582,911
-0.09(-1.55%)
Jun 16, 2010
5.810
5.900
5.770
5.820
403,784
-0.05(-0.85%)
Jun 15, 2010
5.840
5.900
5.770
5.870
500,770
+0.11(+1.91%)
Jun 14, 2010
5.830
5.950
5.710
5.760
889,047
+0.16(+2.86%)
Jun 11, 2010
5.460
5.610
5.460
5.600
461,310
+0.04(+0.81%)
Jun 10, 2010
5.460
5.560
5.400
5.555
544,725
+0.18(+3.45%)
Jun 09, 2010
5.510
5.540
5.330
5.370
504,369
-0.08(-1.47%)
Jun 08, 2010
5.500
5.620
5.340
5.450
798,083
-0.01(-0.18%)
Jun 07, 2010
5.540
5.660
5.430
5.460
822,500
-0.05(-0.91%)
Jun 04, 2010
5.760
5.810
5.500
5.510
646,076
-0.40(-6.77%)
Jun 03, 2010
5.810
5.980
5.810
5.910
540,860
+0.07(+1.20%)
Jun 02, 2010
5.790
5.850
5.695
5.840
515,398
+0.11(+1.92%)
Jun 01, 2010
5.800
5.930
5.700
5.730
788,697
-0.06(-1.04%)
May 28, 2010
5.960
5.930
5.750
5.790
439,744
-0.17(-2.85%)
May 27, 2010
5.790
5.970
5.780
5.960
679,125
+0.31(+5.49%)
May 26, 2010
5.660
6.000
5.630
5.650
1,093,683
+0.06(+1.07%)
May 25, 2010
5.510
5.610
5.460
5.590
662,429
-0.04(-0.71%)
May 24, 2010
5.580
5.790
5.470
5.630
630,401
+0.06(+1.08%)
May 21, 2010
5.480
5.700
5.250
5.570
1,469,448
+0.04(+0.72%)
May 20, 2010
5.540
5.750
5.510
5.530
829,730
-0.25(-4.33%)
May 19, 2010
5.790
5.890
5.690
5.780
503,146
-0.00(-0.04%)
May 18, 2010
5.920
5.970
5.750
5.782
677,659
-0.06(-0.98%)
May 17, 2010
5.760
5.870
5.690
5.840
683,044
+0.11(+1.92%)
May 14, 2010
5.750
5.900
5.650
5.730
918,294
+0.02(+0.35%)
May 13, 2010
5.780
5.860
5.660
5.710
1,196,055
-0.07(-1.21%)
May 12, 2010
5.540
5.850
5.540
5.780
1,632,212
+0.24(+4.33%)
May 11, 2010
5.560
5.600
5.500
5.540
1,532,233
-0.12(-2.12%)
May 10, 2010
5.680
5.920
5.480
5.660
2,398,796
+0.24(+4.43%)
May 07, 2010
6.400
6.400
5.400
5.420
4,317,839
-1.28(-19.10%)
May 06, 2010
6.750
6.890
6.500
6.700
1,482,356
-0.09(-1.33%)
May 05, 2010
6.900
7.020
6.760
6.790
685,488
-0.19(-2.72%)
May 04, 2010
7.010
7.060
6.880
6.980
783,600
-0.11(-1.55%)
May 03, 2010
6.860
7.145
6.850
7.090
510,303
+0.25(+3.65%)
Apr 30, 2010
7.080
7.110
6.840
6.840
666,141
-0.23(-3.25%)
Apr 29, 2010
6.960
7.090
6.900
7.070
473,340
+0.17(+2.46%)
Apr 28, 2010
6.950
7.000
6.860
6.900
547,425
+0.01(+0.15%)
Apr 27, 2010
7.100
7.260
6.880
6.890
670,427
-0.26(-3.64%)
Apr 26, 2010
7.140
7.200
7.130
7.150
421,966
-0.02(-0.28%)
Apr 23, 2010
7.170
7.230
7.110
7.170
525,096
-0.01(-0.14%)
Apr 22, 2010
7.030
7.250
7.030
7.180
1,099,634
+0.07(+0.98%)
Apr 21, 2010
7.070
7.130
6.880
7.110
389,447
+0.06(+0.85%)
Apr 20, 2010
7.010
7.090
6.970
7.050
505,220
+0.05(+0.71%)
Apr 19, 2010
7.050
7.090
6.840
7.000
576,890
-0.08(-1.13%)
Apr 16, 2010
7.230
7.250
7.050
7.080
543,743
-0.15(-2.07%)
Apr 15, 2010
7.160
7.270
7.080
7.230
886,673
+0.03(+0.42%)
Apr 14, 2010
6.960
7.220
6.960
7.200
873,583
+0.26(+3.75%)
Apr 13, 2010
6.940
6.950
6.850
6.940
805,035
+0.01(+0.14%)
Apr 12, 2010
6.880
6.960
6.860
6.930
664,123
+0.02(+0.29%)
Apr 09, 2010
6.850
6.970
6.800
6.910
984,587
+0.05(+0.73%)
Apr 08, 2010
6.620
6.890
6.590
6.860
1,409,074
+0.20(+3.00%)
Apr 07, 2010
6.400
6.680
6.390
6.660
776,982
+0.23(+3.58%)
Apr 06, 2010
6.350
6.430
6.310
6.430
440,659
+0.04(+0.63%)
Apr 05, 2010
6.350
6.470
6.330
6.390
761,018
+0.07(+1.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.